Spenta International Ltd (SPIL)

SPIL
🏛️ Indien →
100.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 88.70 88.70 84.40 85.85 0.0M
2021-12-30 87.50 88.40 85.70 85.70 0.0M
2021-12-29 87.60 87.90 86.00 87.00 0.0M
2021-12-28 88.00 88.45 87.50 87.65 0.0M
2021-12-27 85.90 90.10 85.90 89.15 0.0M
2021-12-24 87.45 87.50 84.80 85.90 0.0M
2021-12-23 85.00 89.20 85.00 89.20 0.0M
2021-12-22 85.05 85.05 85.00 85.00 0.0M
2021-12-21 83.05 87.50 83.05 86.10 0.0M
2021-12-20 94.95 94.95 86.50 87.40 0.0M
2021-12-17 93.30 93.30 86.40 90.90 0.0M
2021-12-16 84.55 89.95 84.55 88.90 0.0M
2021-12-15 93.80 93.80 85.85 86.80 0.0M
2021-12-14 98.80 98.80 89.40 89.55 0.0M
2021-12-13 95.90 95.90 89.65 94.10 0.0M
2021-12-10 97.70 97.70 93.00 93.05 0.0M
2021-12-09 103.45 103.45 93.65 93.95 0.0M
2021-12-08 90.00 98.55 89.30 98.55 0.0M
2021-12-07 93.90 93.90 90.00 93.90 0.0M
2021-12-06 86.90 89.45 86.80 89.45 0.0M
2021-12-03 86.15 86.15 78.15 85.20 0.0M
2021-12-02 80.55 84.50 80.55 82.10 0.0M
2021-12-01 80.20 80.50 80.20 80.50 0.0M
2021-11-30 81.00 85.05 78.05 82.05 0.0M
2021-11-29 85.75 85.75 81.00 81.00 0.0M
2021-11-26 89.90 89.90 83.80 84.05 0.0M
2021-11-25 83.00 86.30 83.00 86.30 0.0M
2021-11-24 82.40 86.00 80.10 82.20 0.0M
2021-11-23 76.30 83.90 76.30 82.00 0.0M
2021-11-22 86.65 86.65 78.65 80.25 0.0M
2021-11-18 82.55 82.55 82.55 82.55 0.0M
2021-11-17 78.65 78.65 78.65 78.65 0.0M
2021-11-16 74.95 74.95 73.05 74.95 0.0M
2021-11-15 71.40 71.40 71.40 71.40 0.0M
2021-11-12 65.50 68.60 62.10 68.00 0.0M
2021-11-10 62.10 65.35 62.10 65.35 0.0M
2021-11-09 61.40 65.45 61.40 65.35 0.0M
2021-11-08 63.15 63.15 63.15 63.15 0.0M
2021-11-04 60.15 60.15 60.15 60.15 0.0M
2021-11-03 64.60 64.60 59.55 63.30 0.0M
2021-11-02 63.60 63.60 61.50 61.55 0.0M
2021-11-01 61.35 61.35 60.15 60.60 0.0M
2021-10-29 63.95 64.00 60.10 60.10 0.0M
2021-10-28 58.70 64.65 58.70 63.25 0.0M
2021-10-27 62.05 62.05 61.75 61.75 0.0M
2021-10-26 58.95 65.00 58.95 65.00 0.0M
2021-10-25 62.05 62.05 62.05 62.05 0.0M
2021-10-22 62.30 62.30 62.30 62.30 0.0M
2021-10-21 67.55 67.55 64.20 64.20 0.0M
2021-10-20 62.25 68.75 62.25 67.55 0.0M
2021-10-19 68.90 68.90 65.50 65.50 0.0M
2021-10-14 73.95 76.10 68.90 68.90 0.0M
2021-10-13 68.25 75.35 68.25 72.50 0.0M
2021-10-12 71.80 71.80 65.10 71.80 0.0M
2021-10-11 68.40 68.40 62.00 68.40 0.0M
2021-10-08 65.15 65.15 65.15 65.15 0.0M
2021-10-07 62.05 62.05 62.05 62.05 0.0M
2021-10-06 59.10 59.10 59.10 59.10 0.0M
2021-10-05 60.90 60.90 56.30 56.30 0.0M
2021-10-01 58.00 58.00 58.00 58.00 0.0M
2021-09-30 62.10 65.50 59.40 60.50 0.0M
2021-09-29 59.15 65.00 59.15 62.50 0.0M
2021-09-27 64.85 64.85 62.00 62.00 0.0M
2021-09-24 64.05 64.05 58.00 62.00 0.0M
2021-09-23 59.95 61.85 59.95 61.00 0.0M
2021-09-22 59.50 63.20 59.50 60.60 0.0M
2021-09-21 61.00 63.95 58.00 60.20 0.0M
2021-09-20 56.80 61.00 56.80 61.00 0.0M
2021-09-17 63.95 63.95 59.00 59.65 0.0M
2021-09-15 60.95 60.95 60.95 60.95 0.0M
2021-09-14 58.10 58.10 57.60 58.05 0.0M
2021-09-13 59.45 62.40 57.60 60.00 0.0M
2021-09-09 59.50 59.50 58.50 59.45 0.0M
2021-09-08 55.80 60.75 55.80 56.75 0.0M
2021-09-07 57.00 61.90 57.00 57.90 0.0M
2021-09-06 59.45 63.60 57.65 60.00 0.0M
2021-09-03 56.25 61.80 56.25 60.65 0.0M
2021-09-02 58.90 58.90 58.90 58.90 0.0M
2021-09-01 56.10 56.10 56.10 56.10 0.0M
2021-08-31 60.15 60.15 56.00 56.05 0.0M
2021-08-30 60.00 60.00 57.30 57.30 0.0M
2021-08-27 57.50 60.30 57.50 60.30 0.0M
2021-08-25 55.05 57.45 55.05 57.45 0.0M
2021-08-24 57.45 57.45 57.45 57.45 0.0M
2021-08-23 57.60 57.60 54.75 54.75 0.0M
2021-08-20 60.60 63.50 57.60 57.60 0.0M
2021-08-18 60.65 60.65 60.05 60.60 0.0M
2021-08-17 58.85 58.85 58.85 58.85 0.0M
2021-08-16 58.00 58.00 56.00 56.05 0.0M
2021-08-13 60.45 60.45 54.90 56.75 0.0M
2021-08-12 60.15 60.15 57.55 57.60 0.0M
2021-08-11 59.65 65.85 59.65 60.15 0.0M
2021-08-10 64.10 64.10 62.75 62.75 0.0M
2021-08-09 61.05 61.05 61.05 61.05 0.0M
2021-08-06 58.00 62.10 58.00 58.15 0.0M
2021-08-05 59.25 59.25 59.15 59.15 0.0M
2021-08-04 62.55 62.55 62.25 62.25 0.0M
2021-08-03 65.10 65.10 61.00 61.00 0.0M
2021-08-02 62.00 62.00 62.00 62.00 0.0M
2021-07-30 59.15 60.00 59.15 60.00 0.0M
2021-07-29 58.90 61.95 58.90 61.95 0.0M
2021-07-28 59.60 62.00 56.65 61.95 0.0M
2021-07-27 65.80 65.80 59.60 59.60 0.0M
2021-07-26 62.70 62.70 62.70 62.70 0.0M
2021-07-23 68.95 68.95 62.70 62.70 0.0M
2021-07-22 69.00 69.00 65.85 65.85 0.0M
2021-07-20 66.20 66.20 59.90 65.95 0.0M
2021-07-19 61.85 63.05 61.85 63.05 0.0M
2021-07-16 66.05 66.05 65.00 65.00 0.0M
2021-07-15 70.45 70.45 65.60 66.05 0.0M
2021-07-14 74.00 74.00 69.05 69.05 0.0M
2021-07-13 76.95 76.95 71.55 72.35 0.0M
2021-07-12 74.05 74.05 71.00 74.05 0.0M
2021-07-09 70.55 70.55 68.80 70.55 0.0M
2021-07-08 65.80 67.20 62.40 67.20 0.0M
2021-07-07 54.50 61.10 52.00 61.10 0.0M
2021-07-06 55.50 55.55 51.40 55.55 0.0M
2021-07-05 50.00 50.80 49.00 50.50 0.0M
2021-07-02 51.50 51.50 50.00 50.00 0.0M
2021-07-01 48.35 50.75 48.35 50.05 0.0M
2021-06-30 50.20 50.65 49.20 49.30 0.0M
2021-06-29 53.00 54.00 47.85 49.15 0.0M
2021-06-28 54.25 54.30 47.85 53.00 0.0M
2021-06-25 50.40 50.40 49.40 49.40 0.0M
2021-06-24 47.10 52.95 45.65 49.40 0.0M
2021-06-23 51.10 56.75 49.05 50.70 0.0M
2021-06-22 50.60 53.00 46.80 52.10 0.0M
2021-06-21 49.25 53.00 45.50 49.60 0.0M
2021-06-17 48.25 48.25 48.25 48.25 0.0M
2021-06-16 47.10 50.50 46.15 48.25 0.0M
2021-06-15 50.50 50.50 50.50 50.50 0.0M
2021-06-14 51.00 51.00 46.65 49.25 0.0M
2021-06-11 51.00 51.00 51.00 51.00 0.0M
2021-06-10 52.10 52.10 51.00 51.00 0.0M
2021-06-09 53.60 53.60 49.25 52.35 0.0M
2021-06-08 53.60 53.60 53.60 53.60 0.0M
2021-06-07 52.50 54.00 50.05 53.65 0.0M
2021-06-04 48.50 51.85 48.50 50.45 0.0M
2021-06-03 49.00 49.00 47.00 49.00 0.0M
2021-06-02 50.95 51.60 48.00 48.40 0.0M
2021-06-01 48.00 53.30 47.25 51.60 0.0M
2021-05-31 54.50 56.00 47.00 49.20 0.0M
2021-05-28 47.10 52.00 47.10 51.05 0.0M
2021-05-27 45.90 49.50 43.00 47.55 0.0M
2021-05-26 46.95 46.95 43.00 45.00 0.0M
2021-05-25 45.10 45.10 42.00 42.75 0.0M
2021-05-24 45.75 45.75 42.85 42.85 0.0M
2021-05-21 42.70 42.70 42.70 42.70 0.0M
2021-05-20 41.05 47.70 41.05 42.70 0.0M
2021-05-19 41.65 47.25 41.65 43.40 0.0M
2021-05-18 43.00 44.40 42.35 43.05 0.0M
2021-05-17 43.00 43.00 40.95 43.00 0.0M
2021-05-14 45.10 45.10 41.10 41.10 0.0M
2021-05-12 42.25 46.35 41.10 41.10 0.0M
2021-05-11 44.00 45.00 40.70 42.20 0.0M
2021-05-10 45.20 45.20 42.05 44.70 0.0M
2021-05-07 43.90 43.90 40.15 41.35 0.0M
2021-05-06 40.00 40.00 39.50 40.00 0.0M
2021-05-05 40.90 40.90 39.50 39.85 0.0M
2021-05-04 38.35 41.00 38.25 39.35 0.0M
2021-05-03 36.90 45.10 36.90 41.00 0.0M
2021-04-30 44.95 45.35 41.00 41.00 0.0M
2021-04-29 46.50 46.50 41.70 41.70 0.0M
2021-04-28 44.00 44.00 42.35 42.35 0.0M
2021-04-27 42.15 46.30 42.15 44.00 0.0M
2021-04-20 40.85 46.95 40.80 42.15 0.0M
2021-04-19 42.00 42.70 42.00 42.70 0.0M
2021-04-15 42.75 42.75 42.70 42.70 0.0M
2021-04-12 42.70 42.70 42.70 42.70 0.0M
2021-04-09 42.60 47.95 42.60 42.70 0.0M
2021-04-08 51.20 51.20 44.30 44.30 0.0M
2021-04-07 46.55 46.55 46.55 46.55 0.0M
2021-04-06 44.40 44.40 44.40 44.40 0.0M
2021-04-05 42.40 42.40 42.40 42.40 0.0M
2021-04-01 45.20 45.20 44.60 44.60 0.0M
2021-03-31 46.90 46.90 46.90 46.90 0.0M
2021-03-30 44.00 45.00 44.00 45.00 0.0M
2021-03-26 45.00 45.00 44.05 44.05 0.0M
2021-03-25 45.05 45.05 42.70 44.50 0.0M
2021-03-24 41.70 45.10 41.65 42.95 0.0M
2021-03-23 44.00 45.10 43.05 43.05 0.0M
2021-03-22 43.10 43.10 43.10 43.10 0.0M
2021-03-19 45.95 47.50 43.65 45.35 0.0M
2021-03-18 48.25 48.25 45.85 45.85 0.0M
2021-03-17 45.60 48.30 45.60 48.25 0.0M
2021-03-16 46.00 47.00 45.25 46.00 0.0M
2021-03-12 45.70 46.00 45.70 46.00 0.0M
2021-03-10 47.00 47.00 45.90 45.95 0.0M
2021-03-09 48.30 48.30 48.30 48.30 0.0M
2021-03-08 51.00 51.00 48.25 48.30 0.0M
2021-03-05 49.35 51.25 47.40 50.75 0.0M
2021-03-04 49.85 49.85 45.70 49.45 0.0M
2021-03-03 50.25 50.70 47.90 47.90 0.0M
2021-03-02 49.25 50.95 46.85 50.40 0.0M
2021-03-01 51.45 51.45 49.30 49.30 0.0M
2021-02-26 49.15 49.15 49.15 49.15 0.0M
2021-02-25 52.15 52.15 49.15 49.20 0.0M
2021-02-24 52.25 52.25 51.05 51.70 0.0M
2021-02-23 53.00 53.00 49.20 50.00 0.0M
2021-02-22 53.10 53.10 51.40 51.75 0.0M
2021-02-19 50.00 50.75 50.00 50.75 0.0M
2021-02-16 51.30 51.30 50.45 50.45 0.0M
2021-02-15 48.90 48.90 48.90 48.90 0.0M
2021-02-11 46.60 46.60 46.60 46.60 0.0M
2021-02-10 46.55 46.55 46.55 46.55 0.0M
2021-02-08 48.90 50.50 48.90 48.90 0.0M
2021-02-05 49.25 49.25 46.00 48.90 0.0M
2021-02-04 46.85 49.95 46.85 46.95 0.0M
2021-02-03 50.00 50.00 49.30 49.30 0.0M
2021-02-02 51.35 55.85 51.30 51.85 0.0M
2021-02-01 56.30 56.30 54.00 54.00 0.0M
2021-01-29 52.00 53.65 48.80 53.65 0.0M
2021-01-28 56.30 56.30 51.10 51.10 0.0M
2021-01-27 53.75 53.75 53.70 53.70 0.0M
2021-01-25 56.45 56.45 56.45 56.45 0.0M
2021-01-22 57.20 60.00 57.20 59.40 0.0M
2021-01-21 60.00 60.00 57.20 57.20 0.0M
2021-01-20 55.00 60.20 55.00 60.20 0.0M
2021-01-19 57.35 57.35 52.00 57.35 0.0M
2021-01-18 52.10 54.70 50.50 54.65 0.0M
2021-01-15 51.50 52.10 51.50 52.10 0.0M
2021-01-14 49.60 52.85 49.60 52.85 0.0M
2021-01-13 50.00 50.35 50.00 50.35 0.0M
2021-01-12 52.40 52.40 52.40 52.40 0.0M
2021-01-11 55.00 55.00 55.00 55.00 0.0M
2021-01-08 55.00 55.00 54.95 54.95 0.0M
2021-01-07 55.00 55.00 54.10 54.10 0.0M
2021-01-06 53.10 53.10 53.10 53.10 0.0M
2021-01-05 52.55 52.55 52.00 52.55 0.0M
2021-01-04 49.75 50.05 49.75 50.05 0.0M
2021-01-01 49.55 49.55 49.55 49.55 0.0M